Omnitex Industries (India) Limited (BOM:514324)
India
· Delayed Price · Currency is INR 800.00
+26.65 (3.45%)
At close: Apr 28, 2026
BOM:514324 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 799.90 | 840.00 | 765.00 | 786.90 | 786.90 | -1.64% | 809 |
| Apr 28, 2026 | 798.95 | 800.00 | 734.70 | 800.00 | 800.00 | 3.45% | 783 |
| Apr 27, 2026 | 771.05 | 839.00 | 770.65 | 773.35 | 773.35 | -4.67% | 873 |
| Apr 24, 2026 | 815.15 | 848.75 | 811.20 | 811.20 | 811.20 | -5.00% | 1,815 |
| Apr 23, 2026 | 849.90 | 855.00 | 809.40 | 853.85 | 853.85 | 0.22% | 1,775 |
| Apr 22, 2026 | 810.00 | 852.00 | 810.00 | 852.00 | 852.00 | 1.42% | 455 |
| Apr 21, 2026 | 866.85 | 870.00 | 825.50 | 840.10 | 840.10 | -3.09% | 1,277 |
| Apr 20, 2026 | 892.00 | 892.00 | 833.00 | 866.85 | 866.85 | 1.99% | 351 |
| Apr 17, 2026 | 849.05 | 891.00 | 849.05 | 849.90 | 849.90 | 0.10% | 335 |
| Apr 16, 2026 | 880.20 | 880.20 | 840.00 | 849.05 | 849.05 | 1.28% | 242 |
| Apr 15, 2026 | 805.00 | 840.00 | 800.00 | 838.30 | 838.30 | 4.14% | 5,235 |
| Apr 13, 2026 | 806.00 | 810.00 | 765.70 | 805.00 | 805.00 | -0.12% | 530 |
| Apr 10, 2026 | 810.85 | 811.00 | 790.00 | 806.00 | 806.00 | 2.74% | 889 |
| Apr 9, 2026 | 755.00 | 785.80 | 755.00 | 784.50 | 784.50 | 3.91% | 620 |
| Apr 8, 2026 | 752.95 | 785.00 | 745.00 | 755.00 | 755.00 | 0.27% | 1,511 |
| Apr 7, 2026 | 718.20 | 753.00 | 714.65 | 752.95 | 752.95 | 4.84% | 318 |
| Apr 6, 2026 | 747.45 | 770.00 | 710.00 | 718.20 | 718.20 | -3.44% | 273 |
| Apr 2, 2026 | 755.50 | 755.50 | 743.00 | 743.75 | 743.75 | 3.36% | 154 |
| Apr 1, 2026 | 701.40 | 720.00 | 683.90 | 719.60 | 719.60 | 2.59% | 216 |
| Mar 30, 2026 | 700.00 | 703.00 | 700.00 | 701.40 | 701.40 | -0.64% | 1,225 |
| Mar 27, 2026 | 690.05 | 707.00 | 690.00 | 705.95 | 705.95 | 0.71% | 467 |
| Mar 25, 2026 | 709.90 | 709.90 | 685.05 | 701.00 | 701.00 | 0.14% | 74 |
| Mar 24, 2026 | 705.00 | 707.00 | 675.00 | 700.00 | 700.00 | - | 1,504 |
| Mar 23, 2026 | 704.75 | 704.75 | 667.55 | 700.00 | 700.00 | -0.38% | 904 |
| Mar 20, 2026 | 740.00 | 755.00 | 685.10 | 702.65 | 702.65 | -2.41% | 174 |
| Mar 19, 2026 | 720.00 | 725.80 | 693.35 | 720.00 | 720.00 | -1.34% | 294 |
| Mar 18, 2026 | 700.00 | 735.00 | 667.05 | 729.80 | 729.80 | 3.94% | 326 |
| Mar 17, 2026 | 699.40 | 718.00 | 695.95 | 702.15 | 702.15 | -0.43% | 263 |
| Mar 16, 2026 | 721.55 | 721.55 | 700.00 | 705.20 | 705.20 | -1.78% | 287 |
| Mar 13, 2026 | 705.00 | 722.00 | 673.00 | 718.00 | 718.00 | 1.48% | 161 |
| Mar 12, 2026 | 698.90 | 710.00 | 648.05 | 707.50 | 707.50 | 4.04% | 133 |
| Mar 11, 2026 | 674.70 | 680.00 | 648.00 | 680.00 | 680.00 | 3.30% | 308 |
| Mar 10, 2026 | 680.00 | 713.95 | 658.00 | 658.25 | 658.25 | -4.73% | 984 |
| Mar 9, 2026 | 680.00 | 718.00 | 680.00 | 690.95 | 690.95 | 0.12% | 172 |
| Mar 6, 2026 | 713.90 | 720.00 | 680.00 | 690.15 | 690.15 | -3.33% | 361 |
| Mar 5, 2026 | 670.90 | 722.75 | 670.90 | 713.90 | 713.90 | 6.55% | 519 |
| Mar 4, 2026 | 670.00 | 670.00 | 613.05 | 670.00 | 670.00 | -1.19% | 237 |
| Mar 2, 2026 | 620.00 | 690.00 | 616.00 | 678.10 | 678.10 | -1.94% | 424 |
| Feb 27, 2026 | 695.00 | 779.95 | 676.25 | 691.50 | 691.50 | -0.27% | 533 |
| Feb 26, 2026 | 728.90 | 732.10 | 673.65 | 693.35 | 693.35 | -3.73% | 1,154 |
| Feb 25, 2026 | 695.85 | 734.90 | 668.00 | 720.25 | 720.25 | 2.35% | 3,112 |
| Feb 24, 2026 | 700.00 | 721.00 | 680.00 | 703.70 | 703.70 | 4.75% | 2,117 |
| Feb 23, 2026 | 650.00 | 695.00 | 650.00 | 671.80 | 671.80 | 5.72% | 3,717 |
| Feb 20, 2026 | 618.05 | 647.00 | 600.00 | 635.45 | 635.45 | 3.29% | 1,271 |
| Feb 19, 2026 | 599.00 | 647.65 | 580.10 | 615.20 | 615.20 | 3.78% | 2,111 |
| Feb 18, 2026 | 583.30 | 599.25 | 561.05 | 592.80 | 592.80 | 1.62% | 2,276 |
| Feb 17, 2026 | 600.00 | 600.00 | 541.05 | 583.35 | 583.35 | 2.34% | 1,145 |
| Feb 16, 2026 | 572.00 | 656.00 | 530.00 | 570.00 | 570.00 | 3.64% | 5,235 |
| Feb 13, 2026 | 540.00 | 550.00 | 503.25 | 550.00 | 550.00 | 3.03% | 1,386 |
| Feb 12, 2026 | 500.00 | 540.90 | 500.00 | 533.80 | 533.80 | 4.84% | 1,871 |
| Feb 11, 2026 | 514.75 | 515.00 | 505.30 | 509.15 | 509.15 | -2.37% | 3,053 |
| Feb 10, 2026 | 548.95 | 548.95 | 502.05 | 521.50 | 521.50 | 1.85% | 3,467 |
| Feb 9, 2026 | 524.15 | 524.15 | 500.60 | 512.05 | 512.05 | 0.98% | 4,067 |
| Feb 6, 2026 | 509.95 | 543.25 | 490.00 | 507.10 | 507.10 | 1.46% | 1,347 |
| Feb 5, 2026 | 532.65 | 532.65 | 475.30 | 499.80 | 499.80 | -0.70% | 447 |
| Feb 4, 2026 | 476.00 | 550.60 | 476.00 | 503.30 | 503.30 | -1.55% | 210 |
| Feb 3, 2026 | 520.00 | 524.70 | 499.95 | 511.20 | 511.20 | -2.39% | 502 |
| Feb 2, 2026 | 509.05 | 539.95 | 473.00 | 523.70 | 523.70 | 2.89% | 1,035 |
| Feb 1, 2026 | 519.95 | 579.95 | 481.05 | 509.00 | 509.00 | -1.52% | 324 |
| Jan 30, 2026 | 510.05 | 547.00 | 504.00 | 516.85 | 516.85 | -2.37% | 913 |
| Jan 29, 2026 | 530.20 | 530.20 | 513.80 | 529.40 | 529.40 | -0.07% | 1,298 |
| Jan 28, 2026 | 608.00 | 608.00 | 512.05 | 529.75 | 529.75 | -1.51% | 1,019 |
| Jan 27, 2026 | 566.95 | 567.00 | 518.05 | 537.85 | 537.85 | 0.93% | 381 |
| Jan 23, 2026 | 525.00 | 548.95 | 511.05 | 532.90 | 532.90 | 0.34% | 745 |
| Jan 22, 2026 | 630.00 | 630.00 | 501.20 | 531.10 | 531.10 | -1.19% | 507 |
| Jan 21, 2026 | 554.90 | 588.00 | 497.20 | 537.50 | 537.50 | -3.14% | 650 |
| Jan 20, 2026 | 610.00 | 610.00 | 527.95 | 554.95 | 554.95 | -3.47% | 266 |
| Jan 19, 2026 | 545.50 | 590.00 | 535.00 | 574.90 | 574.90 | 5.54% | 1,067 |
| Jan 16, 2026 | 495.50 | 545.55 | 495.50 | 544.70 | 544.70 | 4.44% | 478 |
| Jan 14, 2026 | 520.00 | 561.00 | 520.00 | 521.55 | 521.55 | -2.43% | 228 |
| Jan 13, 2026 | 534.55 | 534.55 | 520.00 | 534.55 | 534.55 | - | 464 |
| Jan 12, 2026 | 540.00 | 540.00 | 520.00 | 534.55 | 534.55 | 0.86% | 808 |
| Jan 9, 2026 | 550.00 | 550.00 | 520.00 | 530.00 | 530.00 | 0.95% | 371 |
| Jan 8, 2026 | 534.90 | 535.00 | 525.00 | 525.00 | 525.00 | -1.94% | 857 |
| Jan 7, 2026 | 549.00 | 588.00 | 533.00 | 535.40 | 535.40 | -4.56% | 673 |
| Jan 6, 2026 | 561.00 | 561.00 | 510.50 | 561.00 | 561.00 | 4.86% | 1,004 |
| Jan 5, 2026 | 539.00 | 539.00 | 535.00 | 535.00 | 535.00 | 4.09% | 27 |
| Jan 2, 2026 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 1.78% | 321 |
| Jan 1, 2026 | 501.90 | 505.00 | 501.90 | 505.00 | 505.00 | 0.62% | 499 |
| Dec 31, 2025 | 501.85 | 502.00 | 501.85 | 501.90 | 501.90 | -1.98% | 288 |
| Dec 30, 2025 | 519.90 | 519.90 | 512.05 | 512.05 | 512.05 | -2.00% | 632 |
| Dec 29, 2025 | 523.00 | 523.00 | 522.50 | 522.50 | 522.50 | -2.00% | 91 |
| Dec 26, 2025 | 533.15 | 533.15 | 533.15 | 533.15 | 533.15 | -1.99% | 12 |
| Dec 24, 2025 | 554.00 | 554.00 | 544.00 | 544.00 | 544.00 | - | 121 |
| Dec 23, 2025 | 544.05 | 544.05 | 544.00 | 544.00 | 544.00 | 1.99% | 80 |
| Dec 22, 2025 | 533.00 | 533.40 | 530.35 | 533.40 | 533.40 | 1.99% | 2,763 |
| Dec 19, 2025 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | 1.95% | 250 |
| Dec 18, 2025 | 522.00 | 522.00 | 513.00 | 513.00 | 513.00 | -1.72% | 186 |
| Dec 17, 2025 | 539.00 | 539.00 | 522.00 | 522.00 | 522.00 | -1.51% | 813 |
| Dec 16, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -1.85% | 600 |
| Dec 15, 2025 | 549.90 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 891 |
| Dec 12, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1.85% | 462 |
| Dec 11, 2025 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1.89% | 82 |
| Dec 10, 2025 | 530.00 | 532.00 | 530.00 | 530.00 | 530.00 | 1.53% | 803 |
| Dec 9, 2025 | 521.05 | 522.60 | 521.05 | 522.00 | 522.00 | -1.82% | 275 |
| Dec 8, 2025 | 542.50 | 542.50 | 531.65 | 531.65 | 531.65 | -2.00% | 620 |
| Dec 5, 2025 | 555.00 | 555.00 | 542.50 | 542.50 | 542.50 | -2.00% | 732 |
| Dec 4, 2025 | 550.80 | 569.90 | 550.80 | 553.55 | 553.55 | -1.50% | 1,283 |
| Dec 3, 2025 | 570.60 | 584.90 | 562.00 | 562.00 | 562.00 | -2.00% | 1,796 |
| Dec 2, 2025 | 565.00 | 576.30 | 565.00 | 573.45 | 573.45 | 1.50% | 1,267 |